3371東証P貸借
業種 情報・通信業
ソフトクリエイトホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,230 (24/11/21) | 1,369 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,230 (24/11/21) | 1,369 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 2,210 | 2,220 | 2,121 | 2,186 | -23 | -1.0 | 145,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,110 | 1,147 | 1,110 | 1,137 | +28 | +2.5 | 224,200 |
| 6/4 | 1,141 | 1,142 | 1,084 | 1,109 | -39 | -3.4 | 271,600 |
| 5/28 | 1,196 | 1,208 | 1,140 | 1,148 | -61 | -5.1 | 216,200 |
| 5/21 | 1,175 | 1,221 | 1,127 | 1,209 | +39 | +3.3 | 322,600 |
| 5/14 | 1,255 | 1,289 | 1,110 | 1,170 | -72 | -5.8 | 621,800 |
| 5/7 | 1,239 | 1,273 | 1,222 | 1,242 | +3 | +0.2 | 121,000 |
| 4/30 | 1,316 | 1,316 | 1,228 | 1,239 | -61 | -4.7 | 262,200 |
| 4/23 | 1,358 | 1,358 | 1,279 | 1,300 | -58 | -4.3 | 330,200 |
| 4/16 | 1,372 | 1,410 | 1,318 | 1,358 | 0 | 0.0 | 313,200 |
| 4/9 | 1,316 | 1,362 | 1,297 | 1,358 | +47 | +3.6 | 335,200 |
| 4/2 | 1,372 | 1,383 | 1,252 | 1,311 | -67 | -4.9 | 699,000 |
| 3/26 | 1,410 | 1,437 | 1,335 | 1,378 | -32 | -2.3 | 673,600 |
| 3/19 | 1,325 | 1,410 | 1,282 | 1,410 | +105 | +8.1 | 739,800 |
| 3/12 | 1,209 | 1,305 | 1,177 | 1,305 | +137 | +11.7 | 511,400 |
| 3/5 | 1,179 | 1,240 | 1,135 | 1,168 | 0 | 0.0 | 488,200 |
| 2/26 | 1,275 | 1,275 | 1,146 | 1,168 | -82 | -6.6 | 370,800 |
| 2/19 | 1,366 | 1,421 | 1,246 | 1,250 | -94 | -7.0 | 682,600 |
| 2/12 | 1,341 | 1,402 | 1,325 | 1,344 | +16 | +1.2 | 432,800 |
| 2/5 | 1,308 | 1,394 | 1,290 | 1,328 | +16 | +1.2 | 909,400 |
| 1/29 | 1,413 | 1,434 | 1,305 | 1,312 | -85 | -6.1 | 945,800 |
| 1/22 | 1,348 | 1,408 | 1,310 | 1,397 | +60 | +4.5 | 572,400 |
| 1/15 | 1,402 | 1,451 | 1,316 | 1,337 | -78 | -5.5 | 565,000 |
| 1/8 | 1,396 | 1,461 | 1,370 | 1,415 | +28 | +2.0 | 528,000 |
| 12/30 | 1,403 | 1,412 | 1,353 | 1,387 | -16 | -1.1 | 366,800 |
| 12/25 | 1,445 | 1,462 | 1,366 | 1,403 | -32 | -2.2 | 511,200 |
| 12/18 | 1,425 | 1,496 | 1,409 | 1,435 | +11 | +0.8 | 756,000 |
| 12/11 | 1,449 | 1,449 | 1,345 | 1,424 | -45 | -3.1 | 1,217,000 |
| 12/4 | 1,582 | 1,615 | 1,453 | 1,469 | -108 | -6.9 | 1,327,400 |
| 11/27 | 1,657 | 1,672 | 1,540 | 1,577 | -98 | -5.9 | 710,000 |
| 11/20 | 1,862 | 1,862 | 1,655 | 1,675 | -205 | -10.9 | 586,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
